Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutter Rock Capital Corp (NQ: SSSS )

3.950 +0.120 (+3.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.582 9.596 9.372 9.379 396,189 -0.22(-2.26%)
May 27, 2021 9.519 9.617 9.419 9.596 298,175 +0.08(+0.81%)
May 26, 2021 9.547 9.589 9.344 9.519 402,947 +0.10(+1.11%)
May 25, 2021 9.407 9.603 9.379 9.414 303,176 -0.01(-0.15%)
May 24, 2021 9.477 9.477 9.288 9.428 428,756 -0.01(-0.15%)
May 21, 2021 9.372 9.729 9.344 9.442 475,049 +0.06(+0.60%)
May 20, 2021 9.330 9.428 9.232 9.386 582,850 +0.07(+0.75%)
May 19, 2021 9.232 9.351 9.127 9.316 418,054 -0.08(-0.89%)
May 18, 2021 9.547 9.603 9.239 9.400 737,118 -0.17(-1.75%)
May 17, 2021 9.547 9.855 9.407 9.568 1,308,031 +0.47(+5.11%)
May 14, 2021 9.188 9.264 9.012 9.103 2,831,465 +0.03(+0.29%)
May 13, 2021 9.176 9.382 8.776 9.077 2,461,341 +0.13(+1.51%)
May 12, 2021 9.211 9.534 8.771 8.942 3,357,850 -0.10(-1.10%)
May 11, 2021 8.613 9.229 8.275 9.041 3,918,987 +0.48(+5.55%)
May 10, 2021 8.936 8.942 8.537 8.566 3,226,939 -0.15(-1.68%)
May 07, 2021 8.936 8.963 8.564 8.713 946,841 -0.15(-1.66%)
May 06, 2021 8.695 8.977 8.220 8.859 3,625,749 +0.50(+6.04%)
May 05, 2021 8.419 8.625 8.322 8.355 479,504 -0.04(-0.49%)
May 04, 2021 8.378 8.437 8.161 8.396 452,549 +0.02(+0.28%)
May 03, 2021 8.619 8.619 8.249 8.372 418,649 -0.16(-1.92%)
Apr 30, 2021 8.419 8.613 8.279 8.537 319,233 +0.10(+1.18%)
Apr 29, 2021 8.414 8.466 8.238 8.437 274,506 +0.02(+0.28%)
Apr 28, 2021 8.507 8.537 8.402 8.414 232,329 -0.08(-0.90%)
Apr 27, 2021 8.496 8.553 8.437 8.490 295,193 +0.00(+0.00%)
Apr 26, 2021 8.396 8.595 8.396 8.490 373,980 +0.08(+0.98%)
Apr 23, 2021 8.343 8.513 8.343 8.408 151,691 +0.04(+0.42%)
Apr 22, 2021 8.437 8.554 8.279 8.372 317,097 -0.06(-0.76%)
Apr 21, 2021 8.414 8.525 8.232 8.437 396,265 -0.04(-0.42%)
Apr 20, 2021 8.478 8.591 8.185 8.472 567,828 -0.06(-0.76%)
Apr 19, 2021 8.848 8.859 8.390 8.537 617,700 -0.39(-4.40%)
Apr 16, 2021 9.094 9.107 8.830 8.930 595,686 -0.15(-1.68%)
Apr 15, 2021 9.094 9.285 9.036 9.082 506,507 +0.10(+1.11%)
Apr 14, 2021 9.147 9.163 8.947 8.983 558,541 -0.07(-0.78%)
Apr 13, 2021 8.906 9.123 8.889 9.053 532,037 +0.09(+1.05%)
Apr 12, 2021 9.123 9.235 8.818 8.959 710,384 -0.15(-1.61%)
Apr 09, 2021 9.094 9.475 9.006 9.106 1,433,568 +0.16(+1.84%)
Apr 08, 2021 8.648 8.942 8.625 8.942 580,955 +0.36(+4.17%)
Apr 07, 2021 8.754 8.854 8.543 8.584 724,869 -0.17(-1.94%)
Apr 06, 2021 8.367 8.971 8.367 8.754 2,137,823 +0.25(+2.97%)
Apr 05, 2021 8.314 8.660 8.003 8.502 1,441,219 +0.22(+2.69%)
Apr 01, 2021 8.062 8.308 7.927 8.279 1,475,496 +0.33(+4.13%)
Mar 31, 2021 7.528 8.032 7.528 7.950 1,692,317 +0.34(+4.47%)
Mar 30, 2021 7.715 7.774 7.433 7.610 1,109,509 -0.05(-0.69%)
Mar 29, 2021 8.179 8.302 7.504 7.663 1,829,872 -0.50(-6.11%)
Mar 26, 2021 7.827 8.230 7.827 8.161 776,772 +0.25(+3.21%)
Mar 25, 2021 8.109 8.196 7.510 7.908 1,387,192 -0.18(-2.21%)
Mar 24, 2021 8.530 8.605 8.069 8.086 878,535 -0.44(-5.14%)
Mar 23, 2021 8.403 9.020 8.225 8.524 1,858,473 +0.31(+3.79%)
Mar 22, 2021 8.109 8.415 8.012 8.213 1,269,555 +0.46(+5.87%)
Mar 19, 2021 7.769 7.919 7.694 7.758 335,554 +0.00(+0.00%)
Mar 18, 2021 8.052 8.167 7.689 7.758 433,098 -0.27(-3.30%)
Mar 17, 2021 8.063 8.317 7.913 8.023 440,721 +0.06(+0.72%)
Mar 16, 2021 7.919 8.052 7.781 7.965 577,856 +0.05(+0.58%)
Mar 15, 2021 8.000 8.092 7.781 7.919 838,827 -0.02(-0.29%)
Mar 12, 2021 7.810 8.184 7.810 7.942 606,392 +0.12(+1.47%)
Mar 11, 2021 8.069 8.277 7.689 7.827 820,445 -0.13(-1.59%)
Mar 10, 2021 7.740 8.155 7.740 7.954 682,440 +0.29(+3.84%)
Mar 09, 2021 7.406 7.689 7.406 7.660 542,909 +0.28(+3.83%)
Mar 08, 2021 7.608 7.706 7.302 7.377 856,681 +0.14(+1.91%)
Mar 05, 2021 7.320 7.376 6.755 7.239 1,039,282 -0.03(-0.40%)
Mar 04, 2021 7.043 7.360 6.692 7.268 775,341 +0.16(+2.27%)
Mar 03, 2021 7.360 7.400 6.991 7.107 421,749 -0.31(-4.12%)
Mar 02, 2021 7.487 7.521 7.366 7.412 203,619 -0.06(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.